Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

92.51 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 93.32 93.62 92.19 92.51 607,114 -1.30(-1.39%)
Oct 02, 2023 93.76 94.14 93.22 93.81 455,728 -0.10(-0.11%)
Sep 29, 2023 94.74 94.85 93.61 93.91 724,949 -0.21(-0.22%)
Sep 28, 2023 93.34 94.48 93.30 94.12 505,319 +0.56(+0.60%)
Sep 27, 2023 93.72 93.92 92.77 93.56 1,125,943 +0.08(+0.09%)
Sep 26, 2023 94.32 94.40 93.33 93.48 1,302,167 -1.42(-1.50%)
Sep 25, 2023 94.15 94.90 94.41 94.90 439,117 +0.43(+0.45%)
Sep 22, 2023 94.93 95.32 94.41 94.47 562,513 -0.21(-0.22%)
Sep 21, 2023 95.62 95.65 94.67 94.68 692,454 -1.65(-1.72%)
Sep 20, 2023 97.41 97.61 96.30 96.33 451,621 -0.88(-0.90%)
Sep 19, 2023 97.21 97.35 96.62 97.21 495,929 -0.26(-0.27%)
Sep 18, 2023 97.25 97.78 97.24 97.47 558,379 +0.08(+0.08%)
Sep 15, 2023 98.21 98.34 97.33 97.39 637,391 -1.27(-1.29%)
Sep 14, 2023 98.38 98.79 98.08 98.67 342,142 +0.87(+0.89%)
Sep 13, 2023 97.70 98.09 97.55 97.80 322,284 +0.03(+0.03%)
Sep 12, 2023 97.94 98.36 97.68 97.77 413,216 -0.64(-0.65%)
Sep 11, 2023 98.29 98.43 97.99 98.41 448,981 +0.65(+0.66%)
Sep 08, 2023 97.56 98.09 97.50 97.76 368,868 +0.17(+0.17%)
Sep 07, 2023 97.09 97.73 97.09 97.59 410,287 -0.30(-0.31%)
Sep 06, 2023 98.46 98.46 97.41 97.89 347,565 -0.71(-0.72%)
Sep 05, 2023 98.83 98.99 98.56 98.60 339,727 -0.46(-0.46%)
Sep 01, 2023 99.37 99.55 98.70 99.05 670,919 +0.26(+0.26%)
Aug 31, 2023 99.00 99.35 98.79 98.79 662,166 -0.09(-0.09%)
Aug 30, 2023 98.58 99.02 98.43 98.88 760,262 +0.39(+0.39%)
Aug 29, 2023 96.99 98.53 96.92 98.50 788,902 +1.49(+1.54%)
Aug 28, 2023 96.84 97.15 96.59 97.00 521,432 +0.61(+0.63%)
Aug 25, 2023 96.08 96.66 95.29 96.39 504,701 +0.70(+0.73%)
Aug 24, 2023 97.38 97.53 95.70 95.70 678,637 -1.36(-1.41%)
Aug 23, 2023 96.16 97.17 96.15 97.06 834,896 +1.12(+1.16%)
Aug 22, 2023 96.68 96.68 95.85 95.95 757,489 -0.31(-0.32%)
Aug 21, 2023 95.81 96.41 95.36 96.26 560,044 +0.60(+0.62%)
Aug 18, 2023 94.84 95.86 94.81 95.66 474,609 +0.07(+0.07%)
Aug 17, 2023 96.61 96.73 95.48 95.59 561,852 -0.74(-0.77%)
Aug 16, 2023 96.92 97.35 96.32 96.32 678,305 -0.78(-0.80%)
Aug 15, 2023 97.75 97.88 96.98 97.10 653,626 -1.14(-1.16%)
Aug 14, 2023 97.39 98.24 97.36 98.24 346,092 +0.57(+0.58%)
Aug 11, 2023 97.26 97.92 97.22 97.67 409,673 -0.09(-0.09%)
Aug 10, 2023 98.18 99.00 97.49 97.76 548,455 +0.08(+0.08%)
Aug 09, 2023 98.35 98.45 97.52 97.68 483,505 -0.66(-0.67%)
Aug 08, 2023 98.16 98.44 97.54 98.34 620,316 -0.50(-0.50%)
Aug 07, 2023 98.42 98.84 98.23 98.83 522,781 +0.81(+0.82%)
Aug 04, 2023 98.78 99.37 97.92 98.03 611,711 -0.37(-0.37%)
Aug 03, 2023 98.31 98.83 98.08 98.40 1,087,494 -0.31(-0.31%)
Aug 02, 2023 99.35 99.48 98.55 98.70 610,623 -1.46(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.